Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.733944954128 | 16.35 | 17.1499 | 15.8638 | 29131 | 16.43181812 | CS |
| 4 | 1.26 | 8.28402366864 | 15.21 | 17.1499 | 14.445 | 27821 | 15.59797296 | CS |
| 12 | 0.18 | 1.10497237569 | 16.29 | 17.98 | 14.445 | 20044 | 15.8919202 | CS |
| 26 | 0.97 | 6.25806451613 | 15.5 | 18.68 | 14.445 | 16502 | 16.11726607 | CS |
| 52 | -2.96 | -15.2341739578 | 19.43 | 24.05 | 14.05 | 18531 | 17.8242548 | CS |
| 156 | -0.36 | -2.13903743316 | 16.83 | 24.05 | 12.1301 | 16580 | 16.95070348 | CS |
| 260 | -3.73 | -18.4653465347 | 20.2 | 26.49 | 11 | 23159 | 18.1952051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.469999 | 0.08 | 0.49 | 16.44 | 16.579999 | 16.42 | 4665 |
| 1732750500 | 16.39 | -0.06 | -0.36 | 16.59 | 16.59 | 16.35 | 11404 |
| 1732664100 | 16.45 | 0.03 | 0.18 | 16.43 | 16.45 | 16.1 | 10534 |
| 1732577700 | 16.42 | -0.02 | -0.12 | 16.5 | 16.7 | 16.42 | 36344 |
| 1732318500 | 16.44 | -0.01 | -0.06 | 16.35 | 17.1499 | 15.8638 | 43687 |
| 1732232100 | 16.45 | 1.56 | 10.48 | 14.89 | 16.45 | 14.89 | 45205 |
| 1732145700 | 14.89 | 0.13 | 0.88 | 14.8 | 14.89 | 14.695 | 12579 |
| 1732059300 | 14.76 | -0.11 | -0.74 | 14.97 | 14.97 | 14.76 | 20334 |
| 1731972900 | 14.87 | -0.16 | -1.06 | 15.01 | 15.2 | 14.853 | 18814 |
| 1731713700 | 15.03 | -0.46 | -2.97 | 15.44 | 15.4899 | 14.95 | 42239 |
| 1731627300 | 15.49 | -0.23 | -1.46 | 15.7 | 15.7 | 15.4 | 19646 |
| 1731540900 | 15.72 | 0.28 | 1.81 | 15.32 | 15.8599 | 15.32 | 24927 |
| 1731454500 | 15.44 | 0.51 | 3.42 | 15.39 | 16.024999 | 15.39 | 73202 |
| 1731368100 | 14.93 | -0.1 | -0.67 | 14.83 | 15.115 | 14.7753 | 27040 |
| 1731108900 | 15.03 | -0.1 | -0.66 | 15.15 | 15.17 | 14.88 | 14136 |
| 1731022500 | 15.13 | -0.22 | -1.43 | 15.22 | 15.31 | 15.01 | 22117 |
| 1730936100 | 15.35 | -0.13 | -0.84 | 16.07 | 16.07 | 15.0401 | 27073 |
| 1730849700 | 15.48 | 0.93 | 6.39 | 14.55 | 15.48 | 14.445 | 20385 |
| 1730763300 | 14.55 | -0.71 | -4.65 | 15.13 | 15.26 | 14.51 | 36031 |
| 1730500500 | 15.26 | 0.06 | 0.39 | 15.21 | 15.365 | 15.15 | 7032 |
| 1730414100 | 15.2 | -0.29 | -1.87 | 15.55 | 15.55 | 15.2 | 16644 |
| 1730327700 | 15.49 | 0.19 | 1.24 | 15.26 | 15.497 | 15.22 | 7465 |
| 1730241300 | 15.3 | -0.09 | -0.58 | 15.37 | 15.3799 | 15.12 | 8463 |
| 1730154900 | 15.39 | 0.17 | 1.12 | 15.35 | 15.49 | 15.172 | 9218 |
| 1729895700 | 15.22 | -0.14 | -0.91 | 15.39 | 15.3925 | 15.19 | 9314 |
| 1729809300 | 15.36 | -0.17 | -1.09 | 15.6 | 15.6 | 15.27 | 17504 |
| 1729722900 | 15.53 | 0.08 | 0.52 | 15.44 | 15.6388 | 15.34 | 11179 |
| 1729636500 | 15.45 | 0.02 | 0.13 | 15.49 | 15.59 | 15.3505 | 8101 |
| 1729550100 | 15.43 | -0.26 | -1.66 | 15.73 | 15.75 | 15.43 | 15800 |
| 1729290900 | 15.69 | 0.02 | 0.13 | 15.72 | 15.72 | 15.35 | 7200 |
| 1729204500 | 15.67 | 0.23 | 1.49 | 15.58 | 15.67 | 15.43 | 8638 |
| 1729118100 | 15.44 | -0.2 | -1.28 | 15.67 | 15.67 | 15.22 | 14505 |
| 1729031700 | 15.64 | 0.27 | 1.76 | 15.4 | 15.99 | 15.35 | 13082 |
| 1728945300 | 15.37 | 0.17 | 1.12 | 15.2 | 15.525 | 15.11 | 13194 |
| 1728686100 | 15.2 | -0.31 | -2.00 | 15.46 | 15.4965 | 15.1 | 33053 |
| 1728599700 | 15.51 | -0.29 | -1.84 | 15.7 | 15.75 | 15.3 | 26951 |
| 1728513300 | 15.8 | -0.05 | -0.32 | 15.91 | 15.9429 | 15.76 | 17920 |
| 1728426900 | 15.85 | -0.21 | -1.31 | 16.059999 | 16.1399 | 15.81 | 12428 |
| 1728340500 | 16.059999 | -0.14 | -0.86 | 16.25 | 16.29 | 15.85 | 23854 |
| 1728081300 | 16.2 | 0.3 | 1.89 | 15.99 | 16.55 | 15.83 | 14262 |
| 1727994900 | 15.9 | 0.06 | 0.38 | 15.51 | 15.9 | 15.51 | 17520 |
| 1727908500 | 15.84 | -0.01 | -0.06 | 15.7 | 16.0197 | 15.418049 | 27147 |
| 1727822100 | 15.85 | -0.34 | -2.10 | 16.02 | 16.29 | 15.7 | 34016 |
| 1727735700 | 16.19 | -1.32 | -7.54 | 17.3 | 17.3 | 15.75 | 96889 |
| 1727476500 | 17.51 | -0.26 | -1.46 | 17.89 | 17.89 | 17.51 | 11779 |
| 1727390100 | 17.77 | 0.23 | 1.31 | 17.98 | 17.98 | 17.4601 | 13956 |
| 1727303700 | 17.54 | 0.25 | 1.45 | 17.43 | 17.59 | 17.35 | 11445 |
| 1727217300 | 17.29 | 0.07 | 0.41 | 17.15 | 17.55 | 17.04 | 8619 |
| 1727130900 | 17.22 | -0.33 | -1.88 | 17.57 | 17.57 | 17.085 | 8761 |
| 1726871700 | 17.55 | 0.15 | 0.86 | 17.4 | 17.55 | 17.26 | 13345 |
| 1726785300 | 17.4 | 0 | 0.00 | 17.41 | 17.51 | 17.33 | 6461 |
| 1726698900 | 17.4 | -0.15 | -0.85 | 17.98 | 17.98 | 17.35 | 12065 |
| 1726612500 | 17.55 | 0.37 | 2.15 | 17.09 | 17.8 | 17.09 | 39108 |
| 1726526100 | 17.18 | 0.36 | 2.14 | 16.78 | 17.18 | 16.55 | 4561 |
| 1726266900 | 16.82 | 0.27 | 1.63 | 16.57 | 16.84 | 16.43 | 3878 |
| 1726180500 | 16.55 | 0.14 | 0.85 | 16.26 | 16.55 | 16.26 | 3488 |
| 1726094100 | 16.41 | 0.02 | 0.12 | 16.309999 | 16.41 | 16.2 | 5307 |
| 1726007700 | 16.39 | 0 | 0.00 | 16.399999 | 16.42 | 16.29 | 7512 |
| 1725921300 | 16.39 | -0.1 | -0.61 | 16.6 | 16.6 | 16.329999 | 8130 |
| 1725662100 | 16.489999 | 0.27 | 1.66 | 16.29 | 16.675 | 16.1 | 23433 |
| 1725575700 | 16.219999 | -0.25 | -1.52 | 16.34 | 16.34 | 15.6 | 23053 |
| 1725489300 | 16.469999 | -0.34 | -2.02 | 16.83 | 16.89 | 16.19 | 10775 |
| 1725402900 | 16.81 | -0.58 | -3.34 | 17.32 | 17.38 | 16.8 | 18020 |
| 1725057300 | 17.39 | 0.23 | 1.34 | 17.22 | 17.4 | 17.22 | 8168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
